Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.95 | 28.14 | 27.51 | 27.90 | 1,219,069 | +0.02(+0.08%) |
Dec 28, 2018 | 28.12 | 28.32 | 27.62 | 27.87 | 1,493,870 | -0.19(-0.67%) |
Dec 27, 2018 | 27.17 | 28.06 | 26.89 | 28.06 | 1,977,971 | +0.52(+1.89%) |
Dec 26, 2018 | 26.67 | 27.55 | 26.06 | 27.54 | 1,444,012 | +1.10(+4.15%) |
Dec 24, 2018 | 27.01 | 27.26 | 26.42 | 26.44 | 847,785 | -0.71(-2.61%) |
Dec 21, 2018 | 28.33 | 28.85 | 27.15 | 27.15 | 5,554,735 | -1.03(-3.65%) |
Dec 20, 2018 | 27.82 | 28.43 | 27.74 | 28.18 | 2,283,314 | +0.28(+1.00%) |
Dec 19, 2018 | 28.47 | 29.10 | 27.85 | 27.90 | 2,418,742 | -0.51(-1.78%) |
Dec 18, 2018 | 28.46 | 29.06 | 28.16 | 28.40 | 2,058,595 | +0.12(+0.44%) |
Dec 17, 2018 | 28.01 | 29.07 | 27.98 | 28.28 | 2,696,225 | +0.13(+0.47%) |
Dec 14, 2018 | 28.20 | 28.80 | 28.01 | 28.15 | 2,586,780 | -0.37(-1.31%) |
Dec 13, 2018 | 29.10 | 29.25 | 28.50 | 28.52 | 1,240,622 | -0.41(-1.43%) |
Dec 12, 2018 | 29.25 | 29.41 | 28.92 | 28.93 | 1,173,607 | -0.01(-0.03%) |
Dec 11, 2018 | 29.53 | 29.72 | 28.82 | 28.94 | 1,247,178 | -0.11(-0.37%) |
Dec 10, 2018 | 29.56 | 29.72 | 28.72 | 29.05 | 2,104,019 | -0.52(-1.77%) |
Dec 07, 2018 | 29.98 | 30.33 | 29.45 | 29.57 | 3,367,277 | -0.55(-1.84%) |
Dec 06, 2018 | 29.23 | 30.13 | 28.76 | 30.13 | 2,247,697 | +0.54(+1.82%) |
Dec 04, 2018 | 30.73 | 30.83 | 29.49 | 29.59 | 3,473,571 | -1.36(-4.38%) |
Dec 03, 2018 | 30.28 | 30.96 | 30.08 | 30.94 | 2,539,928 | +1.09(+3.67%) |
Nov 30, 2018 | 29.89 | 30.01 | 29.64 | 29.85 | 2,016,862 | -0.03(-0.10%) |
Nov 29, 2018 | 29.97 | 30.20 | 29.59 | 29.88 | 1,142,995 | -0.25(-0.82%) |
Nov 28, 2018 | 29.36 | 30.14 | 28.72 | 30.13 | 1,350,286 | +0.77(+2.62%) |
Nov 27, 2018 | 29.19 | 29.36 | 28.94 | 29.36 | 1,496,945 | -0.03(-0.10%) |
Nov 26, 2018 | 29.63 | 29.70 | 29.16 | 29.39 | 1,408,202 | +0.09(+0.32%) |
Nov 23, 2018 | 28.97 | 29.59 | 28.89 | 29.29 | 442,956 | +0.18(+0.61%) |
Nov 21, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.20(+0.69%) | |
Nov 20, 2018 | 28.59 | 29.47 | 28.39 | 28.92 | 1,483,416 | +0.04(+0.13%) |
Nov 19, 2018 | 29.15 | 29.37 | 28.69 | 28.88 | 1,330,292 | -0.32(-1.11%) |
Nov 16, 2018 | 28.71 | 29.29 | 28.61 | 29.20 | 1,338,734 | +0.42(+1.45%) |
Nov 15, 2018 | 28.39 | 28.79 | 27.82 | 28.79 | 1,784,772 | +0.28(+0.97%) |
Nov 14, 2018 | 28.81 | 29.15 | 28.34 | 28.51 | 1,605,630 | -0.05(-0.19%) |
Nov 13, 2018 | 28.55 | 28.99 | 28.43 | 28.56 | 1,387,881 | +0.24(+0.84%) |
Nov 12, 2018 | 28.80 | 28.95 | 28.26 | 28.32 | 1,310,251 | -0.62(-2.16%) |
Nov 09, 2018 | 29.25 | 29.49 | 28.68 | 28.95 | 1,156,126 | -0.32(-1.11%) |
Nov 08, 2018 | 28.66 | 29.49 | 28.52 | 29.27 | 1,825,578 | +0.38(+1.31%) |
Nov 07, 2018 | 29.06 | 29.14 | 28.35 | 28.89 | 2,066,009 | +0.06(+0.21%) |
Nov 06, 2018 | 29.07 | 29.13 | 28.64 | 28.83 | 1,047,693 | -0.37(-1.27%) |
Nov 05, 2018 | 29.26 | 29.49 | 28.72 | 29.20 | 1,781,542 | -0.05(-0.16%) |
Nov 02, 2018 | 29.38 | 29.58 | 28.92 | 29.25 | 1,713,943 | +0.25(+0.85%) |
Nov 01, 2018 | 27.88 | 29.07 | 27.86 | 29.00 | 2,418,267 | +1.02(+3.66%) |
Oct 31, 2018 | 28.19 | 28.38 | 27.74 | 27.98 | 5,106,417 | +0.02(+0.06%) |
Oct 30, 2018 | 26.75 | 28.02 | 26.43 | 27.96 | 3,800,354 | +1.41(+5.31%) |
Oct 29, 2018 | 26.96 | 27.60 | 26.25 | 26.55 | 4,684,187 | -0.22(-0.83%) |
Oct 26, 2018 | 28.70 | 28.88 | 26.76 | 26.77 | 5,224,244 | -2.90(-9.79%) |
Oct 25, 2018 | 29.17 | 29.80 | 29.07 | 29.68 | 1,896,186 | +0.71(+2.45%) |
Oct 24, 2018 | 29.56 | 29.91 | 28.92 | 28.97 | 1,860,433 | -0.66(-2.24%) |
Oct 23, 2018 | 28.98 | 29.81 | 28.57 | 29.63 | 1,526,810 | +0.23(+0.79%) |
Oct 22, 2018 | 29.61 | 29.63 | 29.20 | 29.40 | 1,293,732 | -0.09(-0.31%) |
Oct 19, 2018 | 29.76 | 29.81 | 29.36 | 29.49 | 1,174,556 | -0.25(-0.85%) |
Oct 18, 2018 | 30.17 | 30.20 | 29.49 | 29.75 | 1,723,804 | -0.48(-1.58%) |
Oct 17, 2018 | 30.23 | 30.36 | 29.63 | 30.23 | 1,332,308 | -0.34(-1.11%) |
Oct 16, 2018 | 30.11 | 30.66 | 29.69 | 30.57 | 1,334,899 | +0.60(+2.01%) |
Oct 15, 2018 | 29.76 | 30.30 | 29.76 | 29.96 | 1,414,243 | -0.02(-0.08%) |
Oct 12, 2018 | 30.50 | 30.54 | 29.74 | 29.99 | 1,799,212 | -0.11(-0.36%) |
Oct 11, 2018 | 30.84 | 31.06 | 30.07 | 30.10 | 1,633,788 | -0.68(-2.20%) |
Oct 10, 2018 | 31.31 | 31.40 | 30.74 | 30.77 | 2,031,076 | -0.34(-1.09%) |
Oct 09, 2018 | 32.65 | 32.75 | 31.01 | 31.11 | 2,038,527 | -1.56(-4.76%) |
Oct 08, 2018 | 32.24 | 32.71 | 32.21 | 32.67 | 1,244,770 | +0.36(+1.12%) |
Oct 05, 2018 | 32.79 | 32.94 | 32.01 | 32.31 | 1,046,847 | -0.41(-1.25%) |
Oct 04, 2018 | 33.15 | 33.25 | 32.55 | 32.72 | 1,413,899 | -0.68(-2.03%) |
Oct 03, 2018 | 33.26 | 33.64 | 32.98 | 33.39 | 1,684,089 | +0.24(+0.72%) |
Oct 02, 2018 | 33.54 | 33.69 | 33.13 | 33.15 | 1,140,642 | -0.46(-1.38%) |